Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennexx Foods Inc (OP: PNNX )

0.0447 +0.0004 (+0.90%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Oct 27, 2021 0.2608 0.2876 0.2608 0.2850 42,271 +0.01(+3.86%)
Oct 26, 2021 0.2800 0.3000 0.2608 0.2744 73,620 -0.01(-1.96%)
Oct 25, 2021 0.2351 0.2800 0.2351 0.2799 12,973 -0.00(-0.04%)
Oct 21, 2021 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Oct 20, 2021 0.2500 0.2500 0.2410 0.2500 5,000 -0.01(-4.87%)
Oct 19, 2021 0.2520 0.2628 0.2520 0.2628 2,500 -0.02(-6.11%)
Oct 18, 2021 0.2625 0.2990 0.2403 0.2799 26,967 +0.00(+0.00%)
Oct 15, 2021 0.2625 0.2799 0.2625 0.2799 5,600 +0.02(+6.63%)
Oct 14, 2021 0.2800 0.2800 0.2613 0.2625 12,558 -0.03(-10.71%)
Oct 13, 2021 0.2600 0.2940 0.2554 0.2940 31,665 +0.02(+6.29%)
Oct 12, 2021 0.2931 0.2931 0.2601 0.2766 4,460 -0.02(-5.57%)
Oct 11, 2021 0.2728 0.2932 0.2633 0.2929 20,094 -0.00(-0.44%)
Oct 08, 2021 0.2990 0.2995 0.2536 0.2942 17,100 -0.00(-1.61%)
Oct 07, 2021 0.2883 0.2990 0.2545 0.2990 19,180 +0.02(+7.17%)
Oct 06, 2021 0.2800 0.2995 0.2592 0.2790 40,136 +0.02(+5.96%)
Oct 05, 2021 0.2995 0.2995 0.2633 0.2633 20,220 -0.00(-0.60%)
Oct 04, 2021 0.2500 0.2990 0.2500 0.2649 16,725 -0.03(-11.40%)
Oct 01, 2021 0.3073 0.3073 0.2600 0.2990 38,431 -0.01(-2.61%)
Sep 30, 2021 0.3074 0.3074 0.2730 0.3070 40,766 +0.04(+14.51%)
Sep 29, 2021 0.3400 0.3400 0.2601 0.2681 58,360 -0.04(-13.49%)
Sep 28, 2021 0.3300 0.3300 0.2600 0.3099 75,564 +0.02(+5.95%)
Sep 27, 2021 0.3200 0.3400 0.2925 0.2925 133,103 -0.01(-2.82%)
Sep 24, 2021 0.2711 0.3450 0.2550 0.3010 62,011 +0.02(+7.50%)
Sep 23, 2021 0.2400 0.2880 0.2400 0.2800 47,769 +0.04(+14.90%)
Sep 22, 2021 0.2460 0.2890 0.2437 0.2437 17,114 -0.04(-12.93%)
Sep 21, 2021 0.2888 0.2890 0.2243 0.2799 33,000 +0.02(+7.65%)
Sep 20, 2021 0.2307 0.2835 0.2249 0.2600 34,453 +0.01(+5.78%)
Sep 17, 2021 0.2890 0.2890 0.2458 0.2458 35,600 +0.00(+0.37%)
Sep 16, 2021 0.2520 0.3000 0.2449 0.2449 131,434 -0.03(-9.30%)
Sep 15, 2021 0.2700 0.2800 0.2560 0.2700 57,164 -0.02(-8.16%)
Sep 14, 2021 0.3118 0.3240 0.2580 0.2940 61,075 -0.03(-8.78%)
Sep 13, 2021 0.3312 0.3528 0.2903 0.3223 104,448 -0.03(-8.83%)
Sep 10, 2021 0.3300 0.3535 0.3300 0.3535 73,155 +0.00(+0.14%)
Sep 09, 2021 0.2986 0.3530 0.2986 0.3530 2,925 +0.00(+0.86%)
Sep 08, 2021 0.2912 0.3500 0.2912 0.3500 12,375 +0.00(+0.60%)
Sep 07, 2021 0.3208 0.3590 0.3205 0.3479 14,970 -0.00(-0.60%)
Sep 03, 2021 0.3200 0.3500 0.3200 0.3500 8,531 +0.03(+9.37%)
Sep 02, 2021 0.3199 0.3200 0.2900 0.3200 69,747 +0.01(+2.73%)
Sep 01, 2021 0.3495 0.3495 0.3115 0.3115 11,022 -0.01(-2.90%)
Aug 31, 2021 0.3246 0.3495 0.3208 0.3208 48,260 -0.01(-2.88%)
Aug 30, 2021 0.3450 0.3569 0.3006 0.3303 44,199 -0.04(-11.68%)
Aug 27, 2021 0.3750 0.3750 0.3414 0.3740 15,566 +0.01(+3.89%)
Aug 26, 2021 0.3400 0.3770 0.3400 0.3600 17,502 -0.02(-5.26%)
Aug 25, 2021 0.3200 0.3800 0.3200 0.3800 13,400 +0.00(+0.00%)
Aug 24, 2021 0.3700 0.3800 0.3335 0.3800 18,547 +0.01(+2.70%)
Aug 23, 2021 0.3800 0.3800 0.2947 0.3700 14,036 +0.01(+1.54%)
Aug 20, 2021 0.3689 0.3689 0.2971 0.3644 9,612 +0.01(+4.11%)
Aug 19, 2021 0.2840 0.3500 0.2840 0.3500 27,620 +0.05(+15.89%)
Aug 18, 2021 0.3000 0.3200 0.2830 0.3020 67,600 -0.02(-5.63%)
Aug 17, 2021 0.3300 0.3560 0.2651 0.3200 154,044 -0.06(-16.45%)
Aug 16, 2021 0.3697 0.4089 0.3180 0.3830 26,163 +0.01(+3.60%)
Aug 13, 2021 0.3199 0.3697 0.2660 0.3697 35,896 +0.02(+5.93%)
Aug 12, 2021 0.3589 0.3590 0.2830 0.3490 35,716 +0.04(+11.86%)
Aug 11, 2021 0.3280 0.3298 0.2840 0.3120 106,535 -0.02(-4.88%)
Aug 10, 2021 0.3275 0.3329 0.3150 0.3280 89,125 +0.00(+0.15%)
Aug 09, 2021 0.3060 0.3590 0.2820 0.3275 178,055 +0.00(+1.39%)
Aug 06, 2021 0.3500 0.3500 0.3050 0.3230 66,289 -0.03(-8.89%)
Aug 05, 2021 0.3300 0.3545 0.3300 0.3545 10,553 +0.01(+3.56%)
Aug 04, 2021 0.3250 0.3550 0.3250 0.3423 31,274 -0.01(-2.20%)
Aug 03, 2021 0.3599 0.3599 0.3450 0.3500 128,705 +0.00(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.